33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 190400 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 33124 |
| 3 | 20230825 | 190300 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 4 | 20230825 | 190200 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 5 | 20230825 | 190100 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 6 | 20230825 | 190000 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 7 | 20230825 | 185900 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 8 | 20230825 | 185800 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 9 | 20230825 | 185700 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 10 | 20230825 | 185600 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 11 | 20230825 | 185500 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 12 | 20230825 | 185400 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 13 | 20230825 | 185300 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 14 | 20230825 | 185200 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 15 | 20230825 | 185100 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 16 | 20230825 | 185000 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 17 | 20230825 | 184900 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 18 | 20230825 | 184800 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 19 | 20230825 | 184700 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 20 | 20230825 | 184600 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 21 | 20230825 | 184500 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 22 | 20230825 | 184400 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 23 | 20230825 | 184300 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 24 | 20230825 | 184200 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 25 | 20230825 | 184100 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 26 | 20230825 | 184000 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 27 | 20230825 | 183900 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 28 | 20230825 | 183800 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 29 | 20230825 | 183700 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 30 | 20230825 | 183600 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 31 | 20230825 | 183500 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 32 | 20230825 | 183400 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 33124 |
| 33 | 20230825 | 183300 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 34 | 20230825 | 183200 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 35 | 20230825 | 183100 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 36 | 20230825 | 183000 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 37 | 20230825 | 182900 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 38 | 20230825 | 182800 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 39 | 20230825 | 182700 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 40 | 20230825 | 182600 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 41 | 20230825 | 182500 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 42 | 20230825 | 182400 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 43 | 20230825 | 182300 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 44 | 20230825 | 182200 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 45 | 20230825 | 182100 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 46 | 20230825 | 182000 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 47 | 20230825 | 181900 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 48 | 20230825 | 181800 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 49 | 20230825 | 181700 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 50 | 20230825 | 181600 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 51 | 20230825 | 181500 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 52 | 20230825 | 181400 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 53 | 20230825 | 181300 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 54 | 20230825 | 181200 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 55 | 20230825 | 181100 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 56 | 20230825 | 181000 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 57 | 20230825 | 180900 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 58 | 20230825 | 180800 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 59 | 20230825 | 180700 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 60 | 20230825 | 180600 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 61 | 20230825 | 180500 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 62 | 20230825 | 180400 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 33124 |
| 63 | 20230825 | 180300 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 64 | 20230825 | 180200 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 65 | 20230825 | 180100 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 66 | 20230825 | 180000 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 67 | 20230825 | 175900 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 68 | 20230825 | 175800 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 69 | 20230825 | 175700 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 70 | 20230825 | 175600 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 71 | 20230825 | 175500 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 72 | 20230825 | 175400 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 73 | 20230825 | 175300 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 74 | 20230825 | 175200 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 75 | 20230825 | 175100 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 76 | 20230825 | 175000 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 77 | 20230825 | 174900 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 78 | 20230825 | 174800 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 79 | 20230825 | 174700 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 80 | 20230825 | 174600 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 81 | 20230825 | 174500 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 82 | 20230825 | 174400 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 83 | 20230825 | 174300 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 84 | 20230825 | 174200 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 85 | 20230825 | 174100 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 86 | 20230825 | 174000 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 87 | 20230825 | 173900 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 88 | 20230825 | 173800 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 89 | 20230825 | 173700 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 90 | 20230825 | 173600 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 91 | 20230825 | 173500 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 92 | 20230825 | 173400 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 33124 |
| 93 | 20230825 | 173300 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 94 | 20230825 | 173200 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 95 | 20230825 | 173100 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 96 | 20230825 | 173000 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 97 | 20230825 | 172900 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 98 | 20230825 | 172800 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 99 | 20230825 | 172700 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 100 | 20230825 | 172600 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 101 | 20230825 | 172500 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 102 | 20230825 | 172400 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 103 | 20230825 | 172300 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 104 | 20230825 | 172200 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 105 | 20230825 | 172100 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 106 | 20230825 | 172000 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 107 | 20230825 | 171900 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 108 | 20230825 | 171800 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 109 | 20230825 | 171700 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 110 | 20230825 | 171600 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 111 | 20230825 | 171500 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 112 | 20230825 | 171400 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 113 | 20230825 | 171300 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 114 | 20230825 | 171200 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 115 | 20230825 | 171100 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 116 | 20230825 | 171000 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 117 | 20230825 | 170900 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 118 | 20230825 | 170800 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 119 | 20230825 | 170700 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 120 | 20230825 | 170600 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 121 | 20230825 | 170500 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 122 | 20230825 | 170400 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 33124 |
| 123 | 20230825 | 170300 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 124 | 20230825 | 170200 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 125 | 20230825 | 170100 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 126 | 20230825 | 170000 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 127 | 20230825 | 165900 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 128 | 20230825 | 165800 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 129 | 20230825 | 165700 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 130 | 20230825 | 165600 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 131 | 20230825 | 165500 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 132 | 20230825 | 165400 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 133 | 20230825 | 165300 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 134 | 20230825 | 165200 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 135 | 20230825 | 165100 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 136 | 20230825 | 165000 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 137 | 20230825 | 164900 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 138 | 20230825 | 164800 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 139 | 20230825 | 164700 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 140 | 20230825 | 164600 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 141 | 20230825 | 164500 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 142 | 20230825 | 164400 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 143 | 20230825 | 164300 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 144 | 20230825 | 164200 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 145 | 20230825 | 164100 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 146 | 20230825 | 164000 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 147 | 20230825 | 163900 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 148 | 20230825 | 163800 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 149 | 20230825 | 163700 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 150 | 20230825 | 163600 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 151 | 20230825 | 163500 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 152 | 20230825 | 163400 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 33124 |
| 153 | 20230825 | 163300 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 154 | 20230825 | 163200 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 155 | 20230825 | 163100 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 156 | 20230825 | 163000 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 157 | 20230825 | 162900 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 158 | 20230825 | 162800 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 159 | 20230825 | 162700 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 160 | 20230825 | 162600 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 161 | 20230825 | 162500 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 162 | 20230825 | 162400 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 163 | 20230825 | 162300 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 164 | 20230825 | 162200 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 165 | 20230825 | 162100 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 166 | 20230825 | 162000 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 167 | 20230825 | 161900 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 168 | 20230825 | 161800 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 169 | 20230825 | 161700 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 170 | 20230825 | 161600 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 171 | 20230825 | 161500 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 172 | 20230825 | 161400 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 173 | 20230825 | 161300 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 174 | 20230825 | 161200 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 175 | 20230825 | 161100 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 176 | 20230825 | 161000 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 177 | 20230825 | 160900 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 178 | 20230825 | 160800 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 179 | 20230825 | 160700 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 180 | 20230825 | 160600 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 181 | 20230825 | 160500 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 182 | 20230825 | 160400 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 33124 |
| 183 | 20230825 | 160300 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 184 | 20230825 | 160200 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 185 | 20230825 | 160100 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 186 | 20230825 | 160000 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 187 | 20230825 | 155900 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 188 | 20230825 | 155800 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 189 | 20230825 | 155700 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 190 | 20230825 | 155600 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 191 | 20230825 | 155500 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 192 | 20230825 | 155400 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 193 | 20230825 | 155300 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 194 | 20230825 | 155200 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 195 | 20230825 | 155100 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 196 | 20230825 | 155000 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 197 | 20230825 | 154900 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 198 | 20230825 | 154800 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 199 | 20230825 | 154700 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 200 | 20230825 | 154600 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 201 | 20230825 | 154500 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 202 | 20230825 | 154400 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 203 | 20230825 | 154300 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 204 | 20230825 | 154200 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 205 | 20230825 | 154100 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 206 | 20230825 | 154000 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 207 | 20230825 | 153900 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 208 | 20230825 | 153800 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 209 | 20230825 | 153700 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 210 | 20230825 | 153600 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 211 | 20230825 | 153500 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 212 | 20230825 | 153400 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 33124 |
| 213 | 20230825 | 153300 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 214 | 20230825 | 153200 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 215 | 20230825 | 153100 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 216 | 20230825 | 153000 | 17260609900 | 33000 | 33000 | 33000 | 33000 | 33124 |
| 217 | 20230825 | 152900 | 16167517900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 218 | 20230825 | 152800 | 16167517900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 219 | 20230825 | 152700 | 16167517900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 220 | 20230825 | 152600 | 16167517900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 221 | 20230825 | 152500 | 16167517900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 222 | 20230825 | 152400 | 16167517900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 223 | 20230825 | 152300 | 16167517900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 224 | 20230825 | 152200 | 16167517900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 225 | 20230825 | 152100 | 16167517900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 226 | 20230825 | 152000 | 16167517900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 227 | 20230825 | 151900 | 16167517900 | 32950 | 32900 | 32950 | 32850 | 1711 |
| 228 | 20230825 | 151800 | 16111211600 | 32900 | 32950 | 32950 | 32900 | 310 |
| 229 | 20230825 | 151700 | 16101006750 | 32950 | 32950 | 32950 | 32900 | 1451 |
| 230 | 20230825 | 151600 | 16053203450 | 32900 | 32950 | 32950 | 32900 | 3261 |
| 231 | 20230825 | 151500 | 15945758050 | 32900 | 32900 | 32950 | 32900 | 2519 |
| 232 | 20230825 | 151400 | 15862777500 | 32950 | 32950 | 32950 | 32900 | 1652 |
| 233 | 20230825 | 151300 | 15808356300 | 32950 | 32950 | 32950 | 32900 | 1446 |
| 234 | 20230825 | 151200 | 15760729900 | 32950 | 32950 | 32950 | 32900 | 2557 |
| 235 | 20230825 | 151100 | 15676541650 | 32950 | 32950 | 32950 | 32900 | 1422 |
| 236 | 20230825 | 151000 | 15629703500 | 32950 | 32950 | 32950 | 32900 | 1498 |
| 237 | 20230825 | 150900 | 15580374450 | 32950 | 32950 | 32950 | 32850 | 2520 |
| 238 | 20230825 | 150800 | 15497416650 | 32950 | 32950 | 32950 | 32900 | 1328 |
| 239 | 20230825 | 150700 | 15453673800 | 32950 | 32950 | 32950 | 32900 | 1430 |
| 240 | 20230825 | 150600 | 15406574050 | 32900 | 32950 | 32950 | 32900 | 1955 |
| 241 | 20230825 | 150500 | 15342213900 | 32950 | 32950 | 32950 | 32900 | 1819 |
| 242 | 20230825 | 150400 | 15282330950 | 32950 | 32950 | 32950 | 32900 | 4630 |
| 243 | 20230825 | 150300 | 15129946800 | 32900 | 32900 | 32950 | 32900 | 1922 |
| 244 | 20230825 | 150200 | 15066665000 | 32950 | 32900 | 32950 | 32900 | 1652 |
| 245 | 20230825 | 150100 | 15012270800 | 32950 | 32950 | 32950 | 32900 | 1137 |
| 246 | 20230825 | 150000 | 14974836200 | 32950 | 32950 | 32950 | 32900 | 1477 |
| 247 | 20230825 | 145900 | 14926206450 | 32950 | 32850 | 32950 | 32850 | 4814 |
| 248 | 20230825 | 145800 | 14767666400 | 32850 | 32950 | 32950 | 32850 | 2231 |
| 249 | 20230825 | 145700 | 14694264950 | 32950 | 32900 | 32950 | 32900 | 1075 |
| 250 | 20230825 | 145600 | 14658870950 | 32950 | 32900 | 32950 | 32850 | 1351 |
| 251 | 20230825 | 145500 | 14614391650 | 32900 | 32900 | 32950 | 32850 | 1454 |
| 252 | 20230825 | 145400 | 14566547850 | 32900 | 32900 | 32950 | 32850 | 7901 |
| 253 | 20230825 | 145300 | 14306610050 | 32850 | 32900 | 32900 | 32850 | 1016 |
| 254 | 20230825 | 145200 | 14273207550 | 32850 | 32900 | 32900 | 32850 | 1898 |
| 255 | 20230825 | 145100 | 14210832000 | 32850 | 32900 | 32900 | 32850 | 1026 |
| 256 | 20230825 | 145000 | 14177104800 | 32850 | 32850 | 32900 | 32850 | 1207 |
| 257 | 20230825 | 144900 | 14137432550 | 32900 | 32900 | 32950 | 32850 | 1495 |
| 258 | 20230825 | 144800 | 14088279400 | 32900 | 32900 | 32950 | 32850 | 1085 |
| 259 | 20230825 | 144700 | 14052595350 | 32850 | 32900 | 32950 | 32850 | 723 |
| 260 | 20230825 | 144600 | 14028806350 | 32950 | 32850 | 32950 | 32850 | 501 |
| 261 | 20230825 | 144500 | 14012315050 | 32900 | 32900 | 32950 | 32850 | 2028 |
| 262 | 20230825 | 144400 | 13945549550 | 32900 | 32900 | 32950 | 32900 | 1060 |
| 263 | 20230825 | 144300 | 13910648950 | 32950 | 32950 | 32950 | 32900 | 366 |
| 264 | 20230825 | 144200 | 13898597800 | 32900 | 32850 | 32900 | 32850 | 494 |
| 265 | 20230825 | 144100 | 13882354250 | 32850 | 32900 | 32950 | 32850 | 630 |
| 266 | 20230825 | 144000 | 13861620250 | 32950 | 32850 | 32950 | 32850 | 587 |
| 267 | 20230825 | 143900 | 13842305150 | 32850 | 32900 | 32900 | 32850 | 405 |
| 268 | 20230825 | 143800 | 13828982950 | 32900 | 32900 | 32950 | 32850 | 2250 |
| 269 | 20230825 | 143700 | 13754951300 | 32950 | 32900 | 32950 | 32900 | 457 |
| 270 | 20230825 | 143600 | 13739905700 | 32900 | 32950 | 32950 | 32900 | 818 |
| 271 | 20230825 | 143500 | 13712963850 | 32900 | 32900 | 32950 | 32900 | 606 |
| 272 | 20230825 | 143400 | 13693017550 | 32950 | 32900 | 32950 | 32900 | 471 |
| 273 | 20230825 | 143300 | 13677505200 | 32900 | 32950 | 32950 | 32900 | 205 |
| 274 | 20230825 | 143200 | 13670753600 | 32900 | 32950 | 32950 | 32900 | 623 |
| 275 | 20230825 | 143100 | 13650233150 | 32900 | 32900 | 32950 | 32900 | 278 |
| 276 | 20230825 | 143000 | 13641075650 | 32900 | 32950 | 32950 | 32900 | 395 |
| 277 | 20230825 | 142900 | 13628065650 | 32950 | 32900 | 32950 | 32900 | 443 |
| 278 | 20230825 | 142800 | 13613480000 | 32950 | 32900 | 32950 | 32900 | 555 |
| 279 | 20230825 | 142700 | 13595197250 | 32900 | 32950 | 32950 | 32900 | 582 |
| 280 | 20230825 | 142600 | 13576037600 | 32900 | 32950 | 32950 | 32900 | 819 |
| 281 | 20230825 | 142500 | 13549075200 | 32900 | 32950 | 32950 | 32900 | 525 |
| 282 | 20230825 | 142400 | 13531792400 | 32900 | 32950 | 32950 | 32900 | 434 |
| 283 | 20230825 | 142300 | 13517496900 | 32950 | 32900 | 32950 | 32850 | 669 |
| 284 | 20230825 | 142200 | 13495485850 | 32850 | 32900 | 32950 | 32850 | 1827 |
| 285 | 20230825 | 142100 | 13435369350 | 32950 | 32900 | 32950 | 32850 | 1507 |
| 286 | 20230825 | 142000 | 13385790800 | 32850 | 32900 | 32900 | 32850 | 721 |
| 287 | 20230825 | 141900 | 13362075200 | 32900 | 32900 | 32900 | 32850 | 567 |
| 288 | 20230825 | 141800 | 13343423950 | 32900 | 32900 | 32900 | 32850 | 485 |
| 289 | 20230825 | 141700 | 13327474500 | 32900 | 32850 | 32900 | 32850 | 542 |
| 290 | 20230825 | 141600 | 13309645350 | 32850 | 32900 | 32900 | 32850 | 2586 |
| 291 | 20230825 | 141500 | 13224569300 | 32850 | 32850 | 32900 | 32850 | 606 |
| 292 | 20230825 | 141400 | 13204641200 | 32900 | 32850 | 32900 | 32850 | 483 |
| 293 | 20230825 | 141300 | 13188754950 | 32900 | 32850 | 32900 | 32850 | 577 |
| 294 | 20230825 | 141200 | 13169775950 | 32900 | 32850 | 32900 | 32850 | 676 |
| 295 | 20230825 | 141100 | 13147541550 | 32850 | 32850 | 32900 | 32850 | 610 |
| 296 | 20230825 | 141000 | 13127478150 | 32900 | 32900 | 32900 | 32850 | 484 |
| 297 | 20230825 | 140900 | 13111558300 | 32850 | 32900 | 32900 | 32850 | 645 |
| 298 | 20230825 | 140800 | 13090349050 | 32900 | 32900 | 32900 | 32850 | 875 |
| 299 | 20230825 | 140700 | 13061578850 | 32850 | 32900 | 32900 | 32850 | 654 |
| 300 | 20230825 | 140600 | 13040065350 | 32900 | 32850 | 32900 | 32850 | 526 |
| 301 | 20230825 | 140500 | 13022768350 | 32900 | 32850 | 32900 | 32850 | 652 |
| 302 | 20230825 | 140400 | 13001322200 | 32900 | 32900 | 32950 | 32850 | 6661 |
| 303 | 20230825 | 140300 | 12782170200 | 32950 | 32900 | 32950 | 32900 | 515 |
| 304 | 20230825 | 140200 | 12765205250 | 32900 | 32900 | 32950 | 32900 | 886 |
| 305 | 20230825 | 140100 | 12736030650 | 32950 | 32950 | 32950 | 32900 | 901 |
| 306 | 20230825 | 140000 | 12706352700 | 32950 | 32900 | 32950 | 32900 | 797 |
| 307 | 20230825 | 135900 | 12680095600 | 32950 | 32900 | 32950 | 32900 | 462 |
| 308 | 20230825 | 135800 | 12664880000 | 32900 | 32950 | 32950 | 32900 | 1634 |
| 309 | 20230825 | 135700 | 12611045600 | 32950 | 32900 | 32950 | 32900 | 450 |
| 310 | 20230825 | 135600 | 12596221400 | 32900 | 32950 | 32950 | 32900 | 808 |
| 311 | 20230825 | 135500 | 12569600450 | 32900 | 32950 | 32950 | 32900 | 641 |
| 312 | 20230825 | 135400 | 12548494800 | 32950 | 32900 | 32950 | 32900 | 574 |
| 313 | 20230825 | 135300 | 12529586850 | 32950 | 32950 | 32950 | 32900 | 548 |
| 314 | 20230825 | 135200 | 12511538250 | 32900 | 32950 | 32950 | 32900 | 747 |
| 315 | 20230825 | 135100 | 12486931500 | 32950 | 32900 | 32950 | 32900 | 438 |
| 316 | 20230825 | 135000 | 12472503500 | 32900 | 32950 | 32950 | 32900 | 598 |
| 317 | 20230825 | 134900 | 12452803450 | 32950 | 32900 | 32950 | 32900 | 389 |
| 318 | 20230825 | 134800 | 12439989150 | 32900 | 32900 | 32950 | 32900 | 933 |
| 319 | 20230825 | 134700 | 12409261700 | 32900 | 32950 | 32950 | 32900 | 624 |
| 320 | 20230825 | 134600 | 12388706850 | 32950 | 32900 | 32950 | 32900 | 538 |
| 321 | 20230825 | 134500 | 12370988400 | 32900 | 32900 | 32950 | 32900 | 995 |
| 322 | 20230825 | 134400 | 12338228400 | 32950 | 32950 | 32950 | 32900 | 627 |
| 323 | 20230825 | 134300 | 12317574800 | 32900 | 32900 | 32950 | 32900 | 694 |
| 324 | 20230825 | 134200 | 12294723850 | 32900 | 32950 | 32950 | 32900 | 366 |
| 325 | 20230825 | 134100 | 12282667400 | 32900 | 32950 | 32950 | 32900 | 855 |
| 326 | 20230825 | 134000 | 12254514850 | 32950 | 32950 | 32950 | 32900 | 804 |
| 327 | 20230825 | 133900 | 12228034300 | 32900 | 32950 | 32950 | 32900 | 603 |
| 328 | 20230825 | 133800 | 12208167800 | 32900 | 32950 | 32950 | 32900 | 538 |
| 329 | 20230825 | 133700 | 12190448900 | 32900 | 32950 | 32950 | 32900 | 679 |
| 330 | 20230825 | 133600 | 12168089200 | 32900 | 32900 | 32950 | 32850 | 997 |
| 331 | 20230825 | 133500 | 12135283750 | 32900 | 32900 | 32950 | 32850 | 724 |
| 332 | 20230825 | 133400 | 12111450850 | 32950 | 32900 | 32950 | 32900 | 2328 |
| 333 | 20230825 | 133300 | 12034844050 | 32900 | 32850 | 32950 | 32850 | 1159 |
| 334 | 20230825 | 133200 | 11996717350 | 32850 | 32900 | 32900 | 32850 | 861 |
| 335 | 20230825 | 133100 | 11968394150 | 32850 | 32850 | 32900 | 32850 | 775 |
| 336 | 20230825 | 133000 | 11942900200 | 32900 | 32850 | 32900 | 32850 | 715 |
| 337 | 20230825 | 132900 | 11919380450 | 32900 | 32850 | 32900 | 32850 | 344 |
| 338 | 20230825 | 132800 | 11908070450 | 32900 | 32850 | 32900 | 32850 | 555 |
| 339 | 20230825 | 132700 | 11889814500 | 32850 | 32900 | 32900 | 32850 | 348 |
| 340 | 20230825 | 132600 | 11878369100 | 32900 | 32900 | 32900 | 32850 | 477 |
| 341 | 20230825 | 132500 | 11862680550 | 32850 | 32850 | 32900 | 32850 | 368 |
| 342 | 20230825 | 132400 | 11850583400 | 32850 | 32850 | 32900 | 32850 | 1270 |
| 343 | 20230825 | 132300 | 11808808000 | 32900 | 32850 | 32900 | 32850 | 346 |
| 344 | 20230825 | 132200 | 11797428450 | 32900 | 32900 | 32900 | 32850 | 350 |
| 345 | 20230825 | 132100 | 11785916100 | 32850 | 32900 | 32900 | 32850 | 348 |
| 346 | 20230825 | 132000 | 11774473150 | 32900 | 32850 | 32900 | 32850 | 1052 |
| 347 | 20230825 | 131900 | 11739875350 | 32900 | 32900 | 32900 | 32850 | 255 |
| 348 | 20230825 | 131800 | 11731489350 | 32900 | 32900 | 32900 | 32850 | 386 |
| 349 | 20230825 | 131700 | 11718793100 | 32850 | 32850 | 32900 | 32850 | 270 |
| 350 | 20230825 | 131600 | 11709915100 | 32850 | 32850 | 32900 | 32850 | 577 |
| 351 | 20230825 | 131500 | 11690935500 | 32900 | 32850 | 32900 | 32850 | 758 |
| 352 | 20230825 | 131400 | 11666000400 | 32900 | 32850 | 32900 | 32850 | 565 |
| 353 | 20230825 | 131300 | 11647423850 | 32850 | 32900 | 32900 | 32850 | 312 |
| 354 | 20230825 | 131200 | 11637163150 | 32900 | 32850 | 32900 | 32850 | 543 |
| 355 | 20230825 | 131100 | 11619307150 | 32900 | 32850 | 32900 | 32850 | 473 |
| 356 | 20230825 | 131000 | 11603752650 | 32900 | 32900 | 32900 | 32850 | 320 |
| 357 | 20230825 | 130900 | 11593231150 | 32900 | 32850 | 32900 | 32850 | 911 |
| 358 | 20230825 | 130800 | 11563266800 | 32850 | 32850 | 32900 | 32850 | 848 |
| 359 | 20230825 | 130700 | 11535391450 | 32850 | 32850 | 32900 | 32850 | 458 |
| 360 | 20230825 | 130600 | 11520329350 | 32900 | 32850 | 32900 | 32850 | 525 |
| 361 | 20230825 | 130500 | 11503074650 | 32850 | 32800 | 32850 | 32800 | 581 |
| 362 | 20230825 | 130400 | 11483995750 | 32800 | 32800 | 32850 | 32800 | 591 |
| 363 | 20230825 | 130300 | 11464587500 | 32800 | 32800 | 32850 | 32800 | 606 |
| 364 | 20230825 | 130200 | 11444686100 | 32800 | 32800 | 32850 | 32800 | 526 |
| 365 | 20230825 | 130100 | 11427414800 | 32850 | 32800 | 32850 | 32800 | 509 |
| 366 | 20230825 | 130000 | 11410698200 | 32850 | 32800 | 32850 | 32800 | 836 |
| 367 | 20230825 | 125900 | 11383249800 | 32800 | 32800 | 32850 | 32800 | 747 |
| 368 | 20230825 | 125800 | 11358724650 | 32850 | 32850 | 32850 | 32800 | 546 |
| 369 | 20230825 | 125700 | 11340797300 | 32800 | 32800 | 32850 | 32800 | 636 |
| 370 | 20230825 | 125600 | 11319919650 | 32800 | 32800 | 32850 | 32800 | 697 |
| 371 | 20230825 | 125500 | 11297041450 | 32800 | 32800 | 32850 | 32800 | 633 |
| 372 | 20230825 | 125400 | 11276264500 | 32800 | 32800 | 32850 | 32800 | 610 |
| 373 | 20230825 | 125300 | 11256244950 | 32800 | 32800 | 32850 | 32800 | 494 |
| 374 | 20230825 | 125200 | 11240032700 | 32850 | 32850 | 32850 | 32800 | 924 |
| 375 | 20230825 | 125100 | 11209693000 | 32800 | 32800 | 32850 | 32800 | 411 |
| 376 | 20230825 | 125000 | 11196203850 | 32850 | 32800 | 32850 | 32800 | 2250 |
| 377 | 20230825 | 124900 | 11122313050 | 32800 | 32800 | 32850 | 32800 | 442 |
| 378 | 20230825 | 124800 | 11107805700 | 32800 | 32800 | 32850 | 32800 | 754 |
| 379 | 20230825 | 124700 | 11083052050 | 32850 | 32800 | 32850 | 32800 | 648 |
| 380 | 20230825 | 124600 | 11061787350 | 32850 | 32800 | 32850 | 32800 | 1791 |
| 381 | 20230825 | 124500 | 11003016850 | 32800 | 32850 | 32850 | 32800 | 840 |
| 382 | 20230825 | 124400 | 10975452550 | 32850 | 32800 | 32850 | 32800 | 1403 |
| 383 | 20230825 | 124300 | 10929402750 | 32850 | 32750 | 32850 | 32750 | 609 |
| 384 | 20230825 | 124200 | 10909435150 | 32750 | 32750 | 32800 | 32750 | 668 |
| 385 | 20230825 | 124100 | 10887538100 | 32800 | 32800 | 32800 | 32750 | 714 |
| 386 | 20230825 | 124000 | 10864127800 | 32800 | 32750 | 32800 | 32750 | 1612 |
| 387 | 20230825 | 123900 | 10811289100 | 32800 | 32750 | 32800 | 32750 | 560 |
| 388 | 20230825 | 123800 | 10792932650 | 32750 | 32750 | 32800 | 32750 | 789 |
| 389 | 20230825 | 123700 | 10767066000 | 32750 | 32750 | 32800 | 32750 | 767 |
| 390 | 20230825 | 123600 | 10741929950 | 32800 | 32800 | 32800 | 32750 | 551 |
| 391 | 20230825 | 123500 | 10723862600 | 32800 | 32750 | 32800 | 32750 | 570 |
| 392 | 20230825 | 123400 | 10705178900 | 32750 | 32750 | 32800 | 32750 | 766 |
| 393 | 20230825 | 123300 | 10680076850 | 32750 | 32750 | 32800 | 32750 | 682 |
| 394 | 20230825 | 123200 | 10657717050 | 32750 | 32750 | 32800 | 32750 | 661 |
| 395 | 20230825 | 123100 | 10636047600 | 32750 | 32750 | 32800 | 32750 | 907 |
| 396 | 20230825 | 123000 | 10606320300 | 32750 | 32750 | 32800 | 32750 | 688 |
| 397 | 20230825 | 122900 | 10583767550 | 32750 | 32800 | 32800 | 32750 | 846 |
| 398 | 20230825 | 122800 | 10556037150 | 32800 | 32750 | 32800 | 32750 | 926 |
| 399 | 20230825 | 122700 | 10525686500 | 32750 | 32750 | 32800 | 32750 | 843 |
| 400 | 20230825 | 122600 | 10498056850 | 32750 | 32800 | 32800 | 32750 | 555 |
| 401 | 20230825 | 122500 | 10479864450 | 32750 | 32750 | 32800 | 32750 | 1019 |
| 402 | 20230825 | 122400 | 10446470950 | 32750 | 32750 | 32800 | 32750 | 1322 |
| 403 | 20230825 | 122300 | 10403150900 | 32750 | 32800 | 32800 | 32750 | 1224 |
| 404 | 20230825 | 122200 | 10363024450 | 32800 | 32750 | 32800 | 32750 | 505 |
| 405 | 20230825 | 122100 | 10346477750 | 32800 | 32750 | 32800 | 32750 | 1975 |
| 406 | 20230825 | 122000 | 10281781000 | 32800 | 32800 | 32800 | 32750 | 774 |
| 407 | 20230825 | 121900 | 10256407550 | 32800 | 32750 | 32800 | 32750 | 564 |
| 408 | 20230825 | 121800 | 10237923200 | 32750 | 32750 | 32800 | 32750 | 2112 |
| 409 | 20230825 | 121700 | 10168742200 | 32800 | 32800 | 32800 | 32750 | 620 |
| 410 | 20230825 | 121600 | 10148421450 | 32800 | 32750 | 32800 | 32750 | 716 |
| 411 | 20230825 | 121500 | 10124945900 | 32750 | 32800 | 32800 | 32750 | 735 |
| 412 | 20230825 | 121400 | 10100861750 | 32750 | 32750 | 32800 | 32750 | 705 |
| 413 | 20230825 | 121300 | 10077755400 | 32750 | 32750 | 32800 | 32750 | 389 |
| 414 | 20230825 | 121200 | 10065001500 | 32750 | 32800 | 32800 | 32750 | 1008 |
| 415 | 20230825 | 121100 | 10031962500 | 32800 | 32800 | 32800 | 32750 | 608 |
| 416 | 20230825 | 121000 | 10012030900 | 32750 | 32750 | 32800 | 32750 | 449 |
| 417 | 20230825 | 120900 | 9997312500 | 32750 | 32750 | 32800 | 32750 | 648 |
| 418 | 20230825 | 120800 | 9976077000 | 32750 | 32800 | 32850 | 32750 | 7208 |
| 419 | 20230825 | 120700 | 9739628700 | 32850 | 32800 | 32850 | 32800 | 450 |
| 420 | 20230825 | 120600 | 9724855900 | 32800 | 32800 | 32850 | 32800 | 923 |
| 421 | 20230825 | 120500 | 9694562250 | 32800 | 32800 | 32850 | 32800 | 428 |
| 422 | 20230825 | 120400 | 9680509700 | 32800 | 32800 | 32850 | 32800 | 793 |
| 423 | 20230825 | 120300 | 9654473400 | 32850 | 32850 | 32850 | 32800 | 755 |
| 424 | 20230825 | 120200 | 9629684950 | 32800 | 32850 | 32850 | 32800 | 959 |
| 425 | 20230825 | 120100 | 9598202100 | 32800 | 32800 | 32850 | 32800 | 497 |
| 426 | 20230825 | 120000 | 9581883700 | 32800 | 32800 | 32850 | 32800 | 856 |
| 427 | 20230825 | 115900 | 9553786500 | 32850 | 32850 | 32850 | 32800 | 1046 |
| 428 | 20230825 | 115800 | 9519443800 | 32800 | 32800 | 32850 | 32800 | 594 |
| 429 | 20230825 | 115700 | 9499948400 | 32800 | 32800 | 32850 | 32800 | 751 |
| 430 | 20230825 | 115600 | 9475297500 | 32800 | 32850 | 32850 | 32750 | 687 |
| 431 | 20230825 | 115500 | 9452765000 | 32800 | 32750 | 32850 | 32750 | 668 |
| 432 | 20230825 | 115400 | 9430849800 | 32800 | 32800 | 32850 | 32750 | 499 |
| 433 | 20230825 | 115300 | 9414483100 | 32850 | 32800 | 32850 | 32800 | 968 |
| 434 | 20230825 | 115200 | 9382717900 | 32800 | 32800 | 32850 | 32800 | 490 |
| 435 | 20230825 | 115100 | 9366634800 | 32800 | 32800 | 32850 | 32800 | 815 |
| 436 | 20230825 | 115000 | 9339878150 | 32800 | 32800 | 32850 | 32750 | 341 |
| 437 | 20230825 | 114900 | 9328692950 | 32800 | 32800 | 32850 | 32800 | 1140 |
| 438 | 20230825 | 114800 | 9291283050 | 32800 | 32850 | 32850 | 32800 | 397 |
| 439 | 20230825 | 114700 | 9278251450 | 32800 | 32750 | 32850 | 32750 | 1293 |
| 440 | 20230825 | 114600 | 9235835450 | 32750 | 32750 | 32800 | 32750 | 534 |
| 441 | 20230825 | 114500 | 9218335500 | 32750 | 32750 | 32800 | 32750 | 1203 |
| 442 | 20230825 | 114400 | 9178895750 | 32750 | 32750 | 32800 | 32750 | 799 |
| 443 | 20230825 | 114300 | 9152715450 | 32750 | 32750 | 32800 | 32750 | 1516 |
| 444 | 20230825 | 114200 | 9103026050 | 32750 | 32800 | 32800 | 32750 | 532 |
| 445 | 20230825 | 114100 | 9085588100 | 32750 | 32750 | 32800 | 32750 | 789 |
| 446 | 20230825 | 114000 | 9059726700 | 32750 | 32800 | 32800 | 32750 | 824 |
| 447 | 20230825 | 113900 | 9032715350 | 32750 | 32750 | 32800 | 32750 | 978 |
| 448 | 20230825 | 113800 | 9000655100 | 32750 | 32750 | 32800 | 32750 | 793 |
| 449 | 20230825 | 113700 | 8974658000 | 32800 | 32800 | 32800 | 32750 | 847 |
| 450 | 20230825 | 113600 | 8946900500 | 32750 | 32800 | 32850 | 32750 | 1236 |
| 451 | 20230825 | 113500 | 8906366800 | 32800 | 32800 | 32850 | 32800 | 604 |
| 452 | 20230825 | 113400 | 8886539300 | 32800 | 32850 | 32850 | 32750 | 750 |
| 453 | 20230825 | 113300 | 8861936000 | 32800 | 32800 | 32850 | 32750 | 568 |
| 454 | 20230825 | 113200 | 8843301600 | 32800 | 32750 | 32850 | 32750 | 785 |
| 455 | 20230825 | 113100 | 8817561750 | 32750 | 32750 | 32800 | 32750 | 888 |
| 456 | 20230825 | 113000 | 8788453050 | 32750 | 32850 | 32850 | 32750 | 581 |
| 457 | 20230825 | 112900 | 8769384700 | 32800 | 32750 | 32850 | 32750 | 433 |
| 458 | 20230825 | 112800 | 8755179650 | 32800 | 32800 | 32850 | 32750 | 625 |
| 459 | 20230825 | 112700 | 8734691350 | 32750 | 32800 | 32800 | 32750 | 886 |
| 460 | 20230825 | 112600 | 8705646950 | 32750 | 32750 | 32800 | 32750 | 802 |
| 461 | 20230825 | 112500 | 8679352700 | 32750 | 32750 | 32850 | 32750 | 601 |
| 462 | 20230825 | 112400 | 8659648350 | 32800 | 32850 | 32850 | 32800 | 748 |
| 463 | 20230825 | 112300 | 8635100000 | 32800 | 32800 | 32850 | 32750 | 869 |
| 464 | 20230825 | 112200 | 8606584450 | 32800 | 32750 | 32850 | 32750 | 1094 |
| 465 | 20230825 | 112100 | 8570694750 | 32800 | 32800 | 32800 | 32750 | 839 |
| 466 | 20230825 | 112000 | 8543195650 | 32750 | 32800 | 32800 | 32750 | 585 |
| 467 | 20230825 | 111900 | 8524020450 | 32800 | 32800 | 32850 | 32750 | 829 |
| 468 | 20230825 | 111800 | 8496822600 | 32800 | 32750 | 32800 | 32750 | 449 |
| 469 | 20230825 | 111700 | 8482109650 | 32750 | 32750 | 32850 | 32750 | 643 |
| 470 | 20230825 | 111600 | 8461030000 | 32800 | 32800 | 32850 | 32750 | 431 |
| 471 | 20230825 | 111500 | 8446892250 | 32800 | 32750 | 32850 | 32750 | 922 |
| 472 | 20230825 | 111400 | 8416666600 | 32800 | 32750 | 32800 | 32750 | 558 |
| 473 | 20230825 | 111300 | 8398380050 | 32750 | 32750 | 32800 | 32750 | 671 |
| 474 | 20230825 | 111200 | 8376390000 | 32800 | 32800 | 32800 | 32750 | 603 |
| 475 | 20230825 | 111100 | 8356629900 | 32750 | 32750 | 32800 | 32750 | 912 |
| 476 | 20230825 | 111000 | 8326740500 | 32800 | 32800 | 32800 | 32750 | 467 |
| 477 | 20230825 | 110900 | 8311435550 | 32750 | 32750 | 32800 | 32750 | 727 |
| 478 | 20230825 | 110800 | 8287608650 | 32800 | 32750 | 32800 | 32750 | 520 |
| 479 | 20230825 | 110700 | 8270571150 | 32750 | 32750 | 32800 | 32750 | 764 |
| 480 | 20230825 | 110600 | 8245524350 | 32800 | 32800 | 32800 | 32750 | 1182 |
| 481 | 20230825 | 110500 | 8206796200 | 32750 | 32750 | 32800 | 32750 | 2290 |
| 482 | 20230825 | 110400 | 8131757900 | 32750 | 32750 | 32800 | 32700 | 1597 |
| 483 | 20230825 | 110300 | 8079428450 | 32750 | 32750 | 32800 | 32750 | 596 |
| 484 | 20230825 | 110200 | 8059891700 | 32800 | 32750 | 32800 | 32750 | 1103 |
| 485 | 20230825 | 110100 | 8023749900 | 32750 | 32750 | 32800 | 32750 | 531 |
| 486 | 20230825 | 110000 | 8006350550 | 32750 | 32750 | 32800 | 32750 | 602 |
| 487 | 20230825 | 105900 | 7986617800 | 32750 | 32750 | 32850 | 32750 | 914 |
| 488 | 20230825 | 105800 | 7956661150 | 32800 | 32800 | 32800 | 32750 | 625 |
| 489 | 20230825 | 105700 | 7936173750 | 32750 | 32750 | 32800 | 32750 | 981 |
| 490 | 20230825 | 105600 | 7904025100 | 32750 | 32800 | 32850 | 32700 | 6897 |
| 491 | 20230825 | 105500 | 7677933500 | 32800 | 32800 | 32850 | 32800 | 516 |
| 492 | 20230825 | 105400 | 7660995150 | 32850 | 32800 | 32850 | 32800 | 809 |
| 493 | 20230825 | 105300 | 7634444550 | 32800 | 32800 | 32850 | 32800 | 511 |
| 494 | 20230825 | 105200 | 7617674150 | 32850 | 32750 | 32850 | 32750 | 1711 |
| 495 | 20230825 | 105100 | 7561592500 | 32750 | 32750 | 32800 | 32700 | 1490 |
| 496 | 20230825 | 105000 | 7512786500 | 32750 | 32750 | 32800 | 32750 | 917 |
| 497 | 20230825 | 104900 | 7482731700 | 32750 | 32750 | 32800 | 32750 | 554 |
| 498 | 20230825 | 104800 | 7464579550 | 32750 | 32800 | 32800 | 32750 | 1267 |
| 499 | 20230825 | 104700 | 7423068400 | 32800 | 32750 | 32800 | 32750 | 867 |
| 500 | 20230825 | 104600 | 7394645850 | 32750 | 32800 | 32800 | 32750 | 1101 |
| 501 | 20230825 | 104500 | 7358558400 | 32800 | 32750 | 32800 | 32750 | 671 |
| 502 | 20230825 | 104400 | 7336562850 | 32750 | 32800 | 32800 | 32750 | 476 |
| 503 | 20230825 | 104300 | 7320965300 | 32750 | 32750 | 32800 | 32750 | 963 |
| 504 | 20230825 | 104200 | 7289398200 | 32750 | 32800 | 32800 | 32700 | 4998 |
| 505 | 20230825 | 104100 | 7125720100 | 32750 | 32750 | 32800 | 32750 | 999 |
| 506 | 20230825 | 104000 | 7092981450 | 32750 | 32750 | 32800 | 32750 | 946 |
| 507 | 20230825 | 103900 | 7061977750 | 32750 | 32800 | 32800 | 32750 | 769 |
| 508 | 20230825 | 103800 | 7036769850 | 32750 | 32850 | 32900 | 32750 | 8039 |
| 509 | 20230825 | 103700 | 6773068400 | 32800 | 32850 | 32900 | 32800 | 918 |
| 510 | 20230825 | 103600 | 6742916900 | 32850 | 32850 | 32900 | 32850 | 1578 |
| 511 | 20230825 | 103500 | 6691071150 | 32900 | 32800 | 32900 | 32800 | 803 |
| 512 | 20230825 | 103400 | 6664701550 | 32800 | 32850 | 32850 | 32800 | 855 |
| 513 | 20230825 | 103300 | 6636638050 | 32800 | 32800 | 32850 | 32800 | 542 |
| 514 | 20230825 | 103200 | 6618846100 | 32800 | 32850 | 32850 | 32800 | 574 |
| 515 | 20230825 | 103100 | 6600004950 | 32850 | 32850 | 32850 | 32800 | 1400 |
| 516 | 20230825 | 103000 | 6554035100 | 32800 | 32800 | 32850 | 32800 | 541 |
| 517 | 20230825 | 102900 | 6536273050 | 32800 | 32850 | 32850 | 32800 | 565 |
| 518 | 20230825 | 102800 | 6517728700 | 32800 | 32850 | 32850 | 32800 | 752 |
| 519 | 20230825 | 102700 | 6493044350 | 32850 | 32850 | 32900 | 32800 | 2198 |
| 520 | 20230825 | 102600 | 6420843100 | 32900 | 32900 | 32900 | 32850 | 564 |
| 521 | 20230825 | 102500 | 6402303200 | 32900 | 32850 | 32900 | 32850 | 677 |
| 522 | 20230825 | 102400 | 6380054100 | 32900 | 32800 | 32900 | 32800 | 781 |
| 523 | 20230825 | 102300 | 6354397150 | 32800 | 32800 | 32850 | 32800 | 729 |
| 524 | 20230825 | 102200 | 6330459400 | 32850 | 32850 | 32850 | 32800 | 760 |
| 525 | 20230825 | 102100 | 6305508100 | 32850 | 32800 | 32850 | 32800 | 533 |
| 526 | 20230825 | 102000 | 6288007500 | 32800 | 32850 | 32850 | 32800 | 653 |
| 527 | 20230825 | 101900 | 6266569400 | 32800 | 32850 | 32900 | 32800 | 2648 |
| 528 | 20230825 | 101800 | 6179577600 | 32900 | 32850 | 32900 | 32850 | 492 |
| 529 | 20230825 | 101700 | 6163399200 | 32850 | 32900 | 32900 | 32850 | 1172 |
| 530 | 20230825 | 101600 | 6124893350 | 32900 | 32850 | 32900 | 32850 | 1096 |
| 531 | 20230825 | 101500 | 6088842450 | 32850 | 32850 | 32900 | 32850 | 525 |
| 532 | 20230825 | 101400 | 6071575300 | 32850 | 32900 | 32900 | 32800 | 1212 |
| 533 | 20230825 | 101300 | 6031743900 | 32850 | 32900 | 32950 | 32850 | 23703 |
| 534 | 20230825 | 101200 | 5251944750 | 32950 | 32950 | 32950 | 32900 | 1393 |
| 535 | 20230825 | 101100 | 5206060300 | 32950 | 32950 | 32950 | 32900 | 879 |
| 536 | 20230825 | 101000 | 5177104900 | 32950 | 32900 | 32950 | 32900 | 921 |
| 537 | 20230825 | 100900 | 5146760950 | 32900 | 32900 | 32950 | 32900 | 834 |
| 538 | 20230825 | 100800 | 5119286500 | 32950 | 32950 | 32950 | 32900 | 977 |
| 539 | 20230825 | 100700 | 5087095600 | 32950 | 32950 | 32950 | 32900 | 1567 |
| 540 | 20230825 | 100600 | 5035470800 | 32900 | 32950 | 33000 | 32900 | 4578 |
| 541 | 20230825 | 100500 | 4884622300 | 32950 | 32950 | 32950 | 32900 | 1402 |
| 542 | 20230825 | 100400 | 4838427550 | 32950 | 32950 | 32950 | 32900 | 3341 |
| 543 | 20230825 | 100300 | 4728344350 | 32950 | 32900 | 32950 | 32900 | 1165 |
| 544 | 20230825 | 100200 | 4689961200 | 32950 | 32950 | 32950 | 32900 | 6561 |
| 545 | 20230825 | 100100 | 4473789200 | 32900 | 32950 | 32950 | 32900 | 684 |
| 546 | 20230825 | 100000 | 4451253950 | 32950 | 32950 | 32950 | 32900 | 822 |
| 547 | 20230825 | 095900 | 4424194900 | 32950 | 32900 | 32950 | 32900 | 796 |
| 548 | 20230825 | 095800 | 4397979050 | 32900 | 32950 | 32950 | 32900 | 402 |
| 549 | 20230825 | 095700 | 4384739850 | 32950 | 32950 | 32950 | 32900 | 443 |
| 550 | 20230825 | 095600 | 4370145950 | 32950 | 32950 | 32950 | 32900 | 1028 |
| 551 | 20230825 | 095500 | 4336300950 | 32950 | 32950 | 32950 | 32900 | 695 |
| 552 | 20230825 | 095400 | 4313403450 | 32950 | 32900 | 32950 | 32900 | 13223 |
| 553 | 20230825 | 095300 | 3878328950 | 32900 | 32900 | 32950 | 32850 | 14677 |
| 554 | 20230825 | 095200 | 3395409000 | 32900 | 32850 | 32900 | 32850 | 10275 |
| 555 | 20230825 | 095100 | 3057814100 | 32850 | 32900 | 32900 | 32850 | 564 |
| 556 | 20230825 | 095000 | 3039259700 | 32900 | 32850 | 32900 | 32850 | 533 |
| 557 | 20230825 | 094900 | 3021733950 | 32900 | 32850 | 32900 | 32850 | 1796 |
| 558 | 20230825 | 094800 | 2962722000 | 32900 | 32850 | 32900 | 32850 | 2663 |
| 559 | 20230825 | 094700 | 2875215350 | 32900 | 32850 | 32900 | 32850 | 759 |
| 560 | 20230825 | 094600 | 2850252950 | 32850 | 32850 | 32900 | 32850 | 750 |
| 561 | 20230825 | 094500 | 2825593550 | 32900 | 32900 | 32900 | 32850 | 509 |
| 562 | 20230825 | 094400 | 2808850750 | 32850 | 32900 | 32900 | 32850 | 773 |
| 563 | 20230825 | 094300 | 2783431400 | 32850 | 32900 | 32900 | 32850 | 1161 |
| 564 | 20230825 | 094200 | 2745255700 | 32900 | 32900 | 32900 | 32850 | 892 |
| 565 | 20230825 | 094100 | 2715909250 | 32900 | 32900 | 32900 | 32850 | 235 |
| 566 | 20230825 | 094000 | 2708178750 | 32900 | 32850 | 32900 | 32850 | 383 |
| 567 | 20230825 | 093900 | 2695581400 | 32900 | 32900 | 32900 | 32850 | 3080 |
| 568 | 20230825 | 093800 | 2594342400 | 32900 | 32850 | 32900 | 32850 | 621 |
| 569 | 20230825 | 093700 | 2573916450 | 32900 | 32900 | 32900 | 32850 | 358 |
| 570 | 20230825 | 093600 | 2562138500 | 32900 | 32850 | 32900 | 32800 | 12338 |
| 571 | 20230825 | 093500 | 2156875900 | 32800 | 32850 | 32850 | 32800 | 369 |
| 572 | 20230825 | 093400 | 2144754800 | 32850 | 32850 | 32850 | 32800 | 3266 |
| 573 | 20230825 | 093300 | 2037466900 | 32900 | 32900 | 32900 | 32850 | 1011 |
| 574 | 20230825 | 093200 | 2004241400 | 32900 | 32900 | 32900 | 32850 | 744 |
| 575 | 20230825 | 093100 | 1979777000 | 32900 | 32850 | 32900 | 32800 | 2927 |
| 576 | 20230825 | 093000 | 1883625650 | 32850 | 32850 | 32850 | 32800 | 697 |
| 577 | 20230825 | 092900 | 1860729500 | 32850 | 32850 | 32850 | 32800 | 337 |
| 578 | 20230825 | 092800 | 1849667750 | 32850 | 32850 | 32850 | 32800 | 1035 |
| 579 | 20230825 | 092700 | 1815669150 | 32850 | 32800 | 32850 | 32800 | 462 |
| 580 | 20230825 | 092600 | 1800497000 | 32800 | 32800 | 32850 | 32800 | 1426 |
| 581 | 20230825 | 092500 | 1753712950 | 32800 | 32800 | 32800 | 32750 | 496 |
| 582 | 20230825 | 092400 | 1737445400 | 32800 | 32800 | 32800 | 32750 | 1858 |
| 583 | 20230825 | 092300 | 1676503050 | 32800 | 32750 | 32800 | 32750 | 98 |
| 584 | 20230825 | 092200 | 1673290500 | 32800 | 32750 | 32800 | 32750 | 430 |
| 585 | 20230825 | 092100 | 1659194900 | 32800 | 32750 | 32800 | 32750 | 712 |
| 586 | 20230825 | 092000 | 1635861000 | 32750 | 32750 | 32800 | 32750 | 739 |
| 587 | 20230825 | 091900 | 1611646700 | 32750 | 32800 | 32800 | 32750 | 496 |
| 588 | 20230825 | 091800 | 1595378100 | 32800 | 32800 | 32850 | 32800 | 3882 |
| 589 | 20230825 | 091700 | 1468034850 | 32800 | 32800 | 32800 | 32750 | 815 |
| 590 | 20230825 | 091600 | 1441302900 | 32800 | 32800 | 32800 | 32750 | 182 |
| 591 | 20230825 | 091500 | 1435333500 | 32800 | 32850 | 32850 | 32800 | 1983 |
| 592 | 20230825 | 091400 | 1370269100 | 32800 | 32900 | 32900 | 32800 | 942 |
| 593 | 20230825 | 091300 | 1339316800 | 32900 | 32850 | 32900 | 32800 | 5329 |
| 594 | 20230825 | 091200 | 1164251600 | 32850 | 32800 | 32850 | 32800 | 2089 |
| 595 | 20230825 | 091100 | 1095725150 | 32800 | 32700 | 32800 | 32700 | 1231 |
| 596 | 20230825 | 091000 | 1055406500 | 32700 | 32750 | 32750 | 32700 | 640 |
| 597 | 20230825 | 090900 | 1034452300 | 32750 | 32700 | 32750 | 32650 | 2863 |
| 598 | 20230825 | 090800 | 940822700 | 32650 | 32700 | 32700 | 32650 | 248 |
| 599 | 20230825 | 090700 | 932713800 | 32700 | 32650 | 32700 | 32650 | 1566 |
| 600 | 20230825 | 090600 | 881552300 | 32650 | 32700 | 32700 | 32600 | 724 |
| 601 | 20230825 | 090500 | 857902100 | 32650 | 32650 | 32700 | 32600 | 2714 |
| 602 | 20230825 | 090400 | 769288700 | 32600 | 32600 | 32650 | 32600 | 1943 |
| 603 | 20230825 | 090300 | 705940900 | 32650 | 32600 | 32700 | 32600 | 419 |
| 604 | 20230825 | 090200 | 692268650 | 32700 | 32700 | 32700 | 32600 | 5715 |
| 605 | 20230825 | 090100 | 505475900 | 32700 | 32650 | 32700 | 32600 | 2293 |
| 606 | 20230825 | 090000 | 430614250 | 32650 | 32550 | 32650 | 32550 | 13225 |